6319 (株)シンニッタンの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	201	202	200	202	21,000	77.69
1999-12-29	205	205	201	201	15,000	77.31
1999-12-28	201	205	201	205	4,000	78.85
1999-12-27	200	205	200	201	21,000	77.31
1999-12-24	201	202	200	200	34,000	76.92
1999-12-22	202	205	201	201	8,000	77.31
1999-12-21	201	204	200	201	27,000	77.31
1999-12-20	210	210	205	205	15,000	78.85
1999-12-17	205	210	205	210	9,000	80.77
1999-12-16	208	215	205	210	27,000	80.77
1999-12-15	208	208	200	208	25,000	80
1999-12-14	210	210	207	210	79,000	80.77
1999-12-13	215	215	215	215	11,000	82.69
1999-12-10	211	213	211	213	12,000	81.92
1999-12-09	211	215	211	214	7,000	82.31
1999-12-08	210	218	210	210	32,000	80.77
1999-12-07	210	215	210	210	46,000	80.77
1999-12-06	215	215	210	210	31,000	80.77
1999-12-03	215	217	213	215	21,000	82.69
1999-12-02	219	219	210	210	29,000	80.77
1999-12-01	222	222	211	213	28,000	81.92
1999-11-30	221	230	221	229	6,000	88.08
1999-11-29	230	230	221	221	4,000	85
1999-11-25	239	239	239	239	1,000	91.92
1999-11-24	239	240	230	240	25,000	92.31
1999-11-22	244	244	240	240	8,000	92.31
1999-11-19	245	245	240	240	32,000	92.31
1999-11-18	232	235	232	235	6,000	90.38
1999-11-17	216	226	216	226	9,000	86.92
1999-11-16	211	225	210	210	22,000	80.77
1999-11-15	210	210	200	204	49,000	78.46
1999-11-12	210	215	210	215	26,000	82.69
1999-11-11	220	220	210	210	44,000	80.77
1999-11-10	226	226	217	221	72,000	85
1999-11-09	230	230	225	227	34,000	87.31
1999-11-08	231	231	230	230	16,000	88.46
1999-11-05	227	230	226	226	20,000	86.92
1999-11-04	235	236	230	230	35,000	88.46
1999-11-02	240	245	231	240	23,000	92.31
1999-11-01	231	246	230	230	15,000	88.46
1999-10-29	231	235	229	230	27,000	88.46
1999-10-28	230	232	225	225	66,000	86.54
1999-10-27	245	245	231	232	14,000	89.23
1999-10-26	236	236	225	235	19,000	90.38
1999-10-25	235	236	235	236	71,000	90.77
1999-10-22	250	250	235	235	25,000	90.38
1999-10-21	255	256	250	250	34,000	96.15
1999-10-20	260	266	250	250	21,000	96.15
1999-10-19	251	265	241	265	49,000	101.92
1999-10-18	265	265	256	256	13,000	98.46
1999-10-15	280	280	270	275	8,000	105.77
1999-10-14	275	281	275	281	4,000	108.08
1999-10-13	289	289	272	289	7,000	111.15
1999-10-12	306	306	298	298	57,000	114.62
1999-10-08	295	301	285	301	82,000	115.77
1999-10-07	280	295	280	291	104,000	111.92
1999-10-06	280	290	280	285	34,000	109.62
1999-10-05	275	295	275	285	13,000	109.62
1999-10-04	290	290	280	280	5,000	107.69
1999-10-01	290	295	282	295	28,000	113.46
1999-09-30	270	299	270	290	13,000	111.54
1999-09-29	271	271	260	270	39,000	103.85
1999-09-28	271	279	268	268	8,000	103.08
1999-09-27	275	275	266	268	18,000	103.08
1999-09-24	280	280	255	255	105,000	98.08
1999-09-22	290	290	280	280	19,000	107.69
1999-09-21	295	295	290	290	8,000	111.54
1999-09-20	293	300	293	300	12,000	115.39
1999-09-17	290	294	286	288	16,000	110.77
1999-09-16	295	295	286	286	16,000	110
1999-09-14	285	300	285	300	17,000	115.39
1999-09-13	300	305	300	305	14,000	117.31
1999-09-10	300	306	300	300	17,000	115.39
1999-09-09	308	308	296	300	25,000	115.39
1999-09-08	310	310	308	308	17,000	118.46
1999-09-07	310	315	305	315	24,000	121.15
1999-09-06	307	310	307	310	6,000	119.23
1999-09-03	305	310	301	302	33,000	116.15
1999-09-02	318	320	318	318	7,000	122.31
1999-09-01	310	317	310	315	11,000	121.15
1999-08-31	316	318	315	318	3,000	122.31
1999-08-30	320	320	315	320	20,000	123.08
1999-08-27	316	320	315	320	6,000	123.08
1999-08-26	324	324	315	316	25,000	121.54
1999-08-25	324	324	324	324	1,000	124.62
1999-08-24	340	340	323	323	8,000	124.23
1999-08-23	340	340	340	340	1,000	130.77
1999-08-20	330	335	326	326	27,000	125.39
1999-08-19	335	335	330	330	17,000	126.92
1999-08-18	345	350	336	344	18,000	132.31
1999-08-17	347	347	335	336	8,000	129.23
1999-08-16	325	327	325	327	22,000	125.77
1999-08-13	330	330	323	325	16,000	125
1999-08-12	330	330	323	323	13,000	124.23
1999-08-11	330	330	323	323	21,000	124.23
1999-08-10	316	336	316	330	10,000	126.92
1999-08-09	334	334	321	321	36,000	123.46
1999-08-06	326	331	325	325	63,000	125
1999-08-05	326	326	321	325	43,000	125
1999-08-04	336	336	320	321	58,000	123.46
1999-08-03	340	350	330	335	65,000	128.85
1999-08-02	349	350	341	350	40,000	134.62
1999-07-30	367	367	356	356	7,000	136.92
1999-07-29	355	370	355	368	27,000	141.54
1999-07-28	351	353	349	352	21,000	135.39
1999-07-27	361	361	351	351	38,000	135
1999-07-26	361	363	356	361	41,000	138.85
1999-07-23	361	370	361	361	52,000	138.85
1999-07-22	383	383	370	372	33,000	143.08
1999-07-21	368	397	368	377	44,000	145
1999-07-19	377	387	364	368	30,000	141.54
1999-07-16	390	393	377	377	58,000	145
1999-07-15	410	415	376	385	203,000	148.08
1999-07-14	390	435	390	399	613,000	153.46
1999-07-13	350	395	345	388	289,000	149.23
1999-07-12	351	351	340	345	49,000	132.69
1999-07-09	355	355	340	345	46,000	132.69
1999-07-08	342	363	342	345	117,000	132.69
1999-07-07	326	340	321	336	88,000	129.23
1999-07-06	335	335	325	330	31,000	126.92
1999-07-05	317	330	311	330	85,000	126.92
1999-07-02	325	325	315	315	23,000	121.15
1999-07-01	320	325	320	320	22,000	123.08
1999-06-30	325	335	315	325	77,000	125
1999-06-29	325	325	325	325	3,000	125
1999-06-28	320	320	310	310	22,000	119.23
1999-06-25	315	320	300	320	21,000	123.08
1999-06-24	321	325	315	315	26,000	121.15
1999-06-23	326	326	321	325	29,000	125
1999-06-22	336	338	325	325	49,000	125
1999-06-21	320	330	320	330	32,000	126.92
1999-06-18	330	331	315	321	56,000	123.46
1999-06-17	328	337	325	331	77,000	127.31
1999-06-16	306	313	306	313	37,000	120.39
1999-06-15	320	320	300	305	135,000	117.31
1999-06-14	320	323	315	323	47,000	124.23
1999-06-11	306	315	305	315	28,000	121.15
1999-06-10	295	305	295	305	18,000	117.31
1999-06-09	300	300	299	300	8,000	115.39
1999-06-08	310	310	302	304	18,000	116.92
1999-06-07	310	314	305	309	35,000	118.85
1999-06-04	280	285	280	285	68,000	109.62
1999-06-03	281	285	280	282	50,000	108.46
1999-06-02	291	291	284	284	65,000	109.23
1999-06-01	295	295	290	290	52,000	111.54
1999-05-31	291	291	290	290	7,000	111.54
1999-05-28	300	300	300	300	18,000	115.39
1999-05-27	310	310	303	304	16,000	116.92
1999-05-26	306	310	301	307	77,000	118.08
1999-05-25	309	310	300	306	90,000	117.69
1999-05-24	320	320	310	314	71,000	120.77
1999-05-21	325	325	315	320	54,000	123.08
1999-05-20	313	330	312	314	23,000	120.77
1999-05-19	340	342	310	310	179,000	119.23
1999-05-18	329	335	320	335	158,000	128.85
1999-05-17	316	320	310	320	116,000	123.08
1999-05-14	316	316	305	310	70,000	119.23
1999-05-13	320	320	316	316	17,000	121.54
1999-05-12	324	326	317	319	78,000	122.69
1999-05-11	340	340	321	321	72,000	123.46
1999-05-10	332	335	327	330	83,000	126.92
1999-05-07	355	357	340	341	82,000	131.15
1999-05-06	360	367	348	354	131,000	136.15
1999-04-30	370	375	340	340	496,000	130.77
1999-04-28	339	370	335	360	751,000	138.46
1999-04-27	284	323	280	323	234,000	124.23
1999-04-26	285	288	280	280	44,000	107.69
1999-04-23	261	270	260	270	13,000	103.85
1999-04-22	270	270	260	260	39,000	100
1999-04-21	270	275	270	270	11,000	103.85
1999-04-20	278	279	269	269	14,000	103.46
1999-04-19	283	285	280	281	27,000	108.08
1999-04-16	281	285	280	281	15,000	108.08
1999-04-15	281	281	278	278	15,000	106.92
1999-04-14	282	285	281	281	28,000	108.08
1999-04-13	290	290	283	290	6,000	111.54
1999-04-12	299	299	285	285	12,000	109.62
1999-04-09	306	306	285	299	52,000	115
1999-04-08	280	301	280	296	136,000	113.85
1999-04-07	279	279	274	278	34,000	106.92
1999-04-06	273	280	273	273	38,000	105
1999-04-05	269	280	265	273	107,000	105
1999-04-02	261	265	255	260	65,000	100
1999-04-01	247	270	247	270	62,000	103.85
1999-03-31	245	245	240	240	62,000	92.31
1999-03-30	247	251	245	245	26,000	94.23
1999-03-29	241	241	236	241	50,000	92.69
1999-03-26	255	255	246	251	34,000	96.54
1999-03-25	257	260	246	255	76,000	98.08
1999-03-24	275	275	259	261	105,000	100.39
1999-03-23	270	278	270	272	76,000	104.62
1999-03-19	275	275	270	270	32,000	103.85
1999-03-18	280	285	270	270	171,000	103.85
1999-03-17	255	275	255	270	279,000	103.85
1999-03-16	241	255	241	250	53,000	96.15
1999-03-15	237	253	235	241	84,000	92.69
1999-03-12	245	245	231	231	31,000	88.85
1999-03-11	245	245	240	240	12,000	92.31
1999-03-10	236	245	236	245	36,000	94.23
1999-03-09	241	250	241	241	12,000	92.69
1999-03-08	240	252	240	252	20,000	96.92
1999-03-05	236	245	235	245	26,000	94.23
1999-03-04	240	240	236	236	19,000	90.77
1999-03-03	250	250	243	243	21,000	93.46
1999-03-02	254	254	245	250	18,000	96.15
1999-03-01	241	255	241	255	8,000	98.08
1999-02-26	248	249	242	242	11,000	93.08
1999-02-25	256	256	248	251	17,000	96.54
1999-02-24	246	256	246	256	31,000	98.46
1999-02-23	250	250	241	250	37,000	96.15
1999-02-22	266	270	248	253	91,000	97.31
1999-02-19	255	272	239	260	491,000	100
1999-02-18	234	268	230	252	195,000	96.92
1999-02-17	216	229	216	229	55,000	88.08
1999-02-16	212	215	210	214	20,000	82.31
1999-02-15	214	214	210	212	24,000	81.54
1999-02-12	209	214	207	214	29,000	82.31
1999-02-10	211	214	207	214	13,000	82.31
1999-02-09	208	212	208	210	16,000	80.77
1999-02-08	213	213	211	211	8,000	81.15
1999-02-05	211	213	207	213	17,000	81.92
1999-02-04	201	217	201	206	99,000	79.23
1999-02-03	226	226	200	200	149,000	76.92
1999-02-02	213	226	211	226	18,000	86.92
1999-02-01	220	221	211	212	15,000	81.54
1999-01-29	230	231	220	220	4,000	84.62
1999-01-28	230	235	220	235	19,000	90.38
1999-01-27	228	230	225	230	24,000	88.46
1999-01-26	220	228	220	228	12,000	87.69
1999-01-25	220	220	220	220	2,000	84.62
1999-01-22	227	235	225	225	74,000	86.54
1999-01-21	215	229	214	226	53,000	86.92
1999-01-20	206	210	201	210	39,000	80.77
1999-01-19	206	209	206	209	7,000	80.38
1999-01-18	205	205	200	203	33,000	78.08
1999-01-14	205	210	201	210	12,000	80.77
1999-01-13	210	212	210	212	18,000	81.54
1999-01-12	211	211	211	211	7,000	81.15
1999-01-11	212	214	212	214	17,000	82.31
1999-01-08	212	212	211	212	7,000	81.54
1999-01-07	210	215	210	212	43,000	81.54
1999-01-06	210	210	206	210	19,000	80.77
1999-01-05	214	214	208	208	28,000	80
1999-01-04	215	215	215	215	6,000	82.69

分割・併合履歴： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6319 (株)シンニッタン の時系列データ [1999年度]

6319 (株)シンニッタンの時系列データ [1999年度]